Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.24 | 37.24 | 37.24 | 0 | +0.36(+0.98%) | |
Dec 30, 2013 | 37.25 | 37.33 | 36.85 | 36.88 | 1,261,215 | -0.36(-0.97%) |
Dec 27, 2013 | 37.10 | 37.42 | 37.00 | 37.24 | 1,390,956 | +0.35(+0.95%) |
Dec 24, 2013 | 36.89 | 36.89 | 36.89 | 0 | +0.15(+0.41%) | |
Dec 23, 2013 | 36.55 | 36.90 | 36.27 | 36.74 | 1,337,433 | +0.45(+1.24%) |
Dec 20, 2013 | 36.64 | 36.92 | 36.25 | 36.29 | 6,473,197 | -0.19(-0.52%) |
Dec 19, 2013 | 36.36 | 36.78 | 36.36 | 36.48 | 2,707,753 | +0.08(+0.22%) |
Dec 18, 2013 | 35.52 | 36.52 | 35.52 | 36.40 | 3,266,388 | +0.89(+2.51%) |
Dec 17, 2013 | 35.82 | 36.00 | 35.51 | 35.51 | 2,755,367 | -0.50(-1.39%) |
Dec 16, 2013 | 36.15 | 36.19 | 35.89 | 36.01 | 2,640,260 | +0.21(+0.59%) |
Dec 13, 2013 | 35.94 | 36.16 | 35.51 | 35.80 | 2,687,350 | -0.20(-0.56%) |
Dec 12, 2013 | 35.45 | 36.17 | 35.21 | 36.00 | 0 | +0.49(+1.38%) |
Dec 11, 2013 | 36.07 | 36.32 | 35.50 | 35.51 | 3,033,480 | -0.54(-1.50%) |
Dec 10, 2013 | 35.94 | 36.40 | 35.88 | 36.05 | 1,830,457 | +0.24(+0.67%) |
Dec 09, 2013 | 35.85 | 36.02 | 35.46 | 35.81 | 4,670,723 | +0.08(+0.22%) |
Dec 06, 2013 | 36.41 | 36.50 | 35.61 | 35.73 | 3,186,532 | -0.54(-1.49%) |
Dec 05, 2013 | 37.00 | 37.05 | 36.27 | 36.27 | 3,267,477 | -0.84(-2.26%) |
Dec 04, 2013 | 37.59 | 37.59 | 36.52 | 37.11 | 0 | -0.47(-1.25%) |
Dec 03, 2013 | 36.91 | 37.81 | 36.93 | 37.58 | 3,418,342 | +0.65(+1.76%) |
Dec 02, 2013 | 36.61 | 37.25 | 36.61 | 36.93 | 2,243,799 | +0.51(+1.40%) |
Nov 29, 2013 | 36.41 | 37.15 | 36.31 | 36.42 | 1,937,083 | -0.10(-0.27%) |
Nov 28, 2013 | 36.67 | 36.91 | 36.52 | 36.52 | 633,644 | -0.03(-0.08%) |
Nov 27, 2013 | 36.51 | 36.84 | 36.32 | 36.55 | 2,212,205 | -0.04(-0.11%) |
Nov 26, 2013 | 37.21 | 37.24 | 36.59 | 36.59 | 4,212,056 | -0.65(-1.75%) |
Nov 25, 2013 | 37.68 | 37.80 | 37.18 | 37.24 | 2,558,043 | -0.72(-1.90%) |
Nov 22, 2013 | 37.91 | 38.02 | 37.52 | 37.96 | 2,691,015 | +0.00(+0.00%) |
Nov 21, 2013 | 37.85 | 38.27 | 37.73 | 37.96 | 2,450,701 | +0.11(+0.29%) |
Nov 20, 2013 | 37.45 | 37.87 | 37.40 | 37.85 | 3,358,272 | +0.53(+1.42%) |
Nov 19, 2013 | 36.95 | 37.41 | 36.91 | 37.32 | 1,975,324 | +0.19(+0.51%) |
Nov 18, 2013 | 37.36 | 37.52 | 37.08 | 37.13 | 1,850,056 | -0.23(-0.62%) |
Nov 15, 2013 | 37.40 | 37.59 | 37.16 | 37.36 | 1,746,908 | +0.13(+0.35%) |
Nov 14, 2013 | 37.14 | 37.39 | 36.79 | 37.23 | 2,345,515 | +0.73(+2.00%) |
Nov 12, 2013 | 36.56 | 36.92 | 36.50 | 36.50 | 2,727,443 | -0.26(-0.71%) |
Nov 11, 2013 | 36.95 | 37.12 | 36.61 | 36.76 | 2,219,335 | -0.11(-0.30%) |
Nov 08, 2013 | 36.07 | 36.94 | 36.06 | 36.87 | 2,753,754 | +0.78(+2.16%) |
Nov 07, 2013 | 36.69 | 36.75 | 35.85 | 36.09 | 3,330,269 | -0.60(-1.64%) |
Nov 06, 2013 | 36.87 | 37.06 | 36.48 | 36.69 | 2,589,111 | +0.00(+0.00%) |
Nov 05, 2013 | 36.70 | 36.83 | 36.21 | 36.69 | 3,236,455 | +0.06(+0.16%) |
Nov 04, 2013 | 36.92 | 36.93 | 36.41 | 36.63 | 2,845,220 | -0.17(-0.46%) |
Nov 01, 2013 | 38.00 | 38.01 | 36.65 | 36.80 | 3,160,656 | -1.09(-2.88%) |
Oct 31, 2013 | 38.21 | 38.56 | 37.80 | 37.89 | 5,561,689 | -0.10(-0.26%) |
Oct 30, 2013 | 37.90 | 38.11 | 37.56 | 37.99 | 2,049,901 | -0.01(-0.03%) |
Oct 29, 2013 | 37.57 | 38.00 | 37.55 | 38.00 | 1,741,667 | +0.54(+1.44%) |
Oct 28, 2013 | 37.63 | 37.67 | 37.35 | 37.46 | 1,405,569 | -0.20(-0.53%) |
Oct 25, 2013 | 36.99 | 37.67 | 36.99 | 37.66 | 2,417,842 | +0.59(+1.59%) |
Oct 24, 2013 | 36.63 | 37.09 | 36.50 | 37.07 | 2,471,015 | +0.43(+1.17%) |
Oct 23, 2013 | 37.24 | 37.25 | 36.60 | 36.64 | 4,318,180 | -0.85(-2.27%) |
Oct 22, 2013 | 37.83 | 37.95 | 37.36 | 37.49 | 1,339,205 | -0.34(-0.90%) |
Oct 21, 2013 | 37.69 | 38.05 | 37.60 | 37.83 | 2,020,532 | +0.09(+0.24%) |
Oct 18, 2013 | 37.50 | 37.90 | 37.40 | 37.74 | 2,166,292 | +0.32(+0.86%) |
Oct 17, 2013 | 37.30 | 37.47 | 37.14 | 37.42 | 2,494,198 | -0.02(-0.05%) |
Oct 16, 2013 | 37.05 | 37.45 | 36.95 | 37.44 | 2,635,743 | +0.32(+0.86%) |
Oct 15, 2013 | 36.82 | 37.22 | 36.55 | 37.12 | 1,983,139 | +0.32(+0.87%) |
Oct 11, 2013 | 36.80 | 36.80 | 36.80 | 0 | -0.08(-0.22%) | |
Oct 10, 2013 | 36.63 | 36.99 | 36.22 | 36.88 | 2,397,936 | +0.71(+1.96%) |
Oct 09, 2013 | 35.76 | 36.35 | 35.61 | 36.17 | 3,140,120 | +0.36(+1.01%) |
Oct 08, 2013 | 36.82 | 36.82 | 35.78 | 35.81 | 2,455,495 | -0.77(-2.10%) |
Oct 07, 2013 | 36.40 | 36.85 | 36.27 | 36.58 | 1,637,950 | -0.11(-0.30%) |
Oct 04, 2013 | 36.29 | 36.91 | 36.29 | 36.69 | 2,815,794 | +0.44(+1.21%) |
Oct 03, 2013 | 36.79 | 36.81 | 36.03 | 36.25 | 2,568,368 | -0.56(-1.52%) |
Oct 02, 2013 | 36.90 | 36.99 | 36.60 | 36.81 | 2,816,650 | -0.34(-0.92%) |